04:03:54 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28VSBM0.070.070.0650.06548,308220.0550.06522,00022,0008162,000582
2024-03-27VSBM0.0650.0750.0650.065-0.00580,923160.0650.0717,00010,00020,0008,00025,000768
2024-03-26VSBM0.070.0750.070.07537,868150.0650.07514,0208,00015,000838
2024-03-25VSBM0.0750.080.070.07-0.0141,090280.070.087,5555,00012,00015,000531
2024-03-22VSBM0.070.080.070.080.01581,032280.070.0822,72110,00021,00026,0001,211
2024-03-21VSBM0.070.070.0650.0720,219170.0650.0759,80020010,00053
2024-03-20VSBM62560.070.075
2024-03-19VSBM0.080.080.0650.0770,125290.0650.07531,29410,00016,00010,0002,062
2024-03-18VSBM0.070.0850.070.080.00553,224120.070.0825,0006454,0005,00018,000567
2024-03-15VSBM0.080.080.0750.075-0.00577,370260.070.0956,9631,00018,0001,000141
2024-03-14VSBM0.090.090.080.0851,806120.0750.0826,01025,000525
2024-03-13VSBM0.0750.080.0750.08128,613290.0750.08584,0101,00042,0001,552
2024-03-12VSBM0.0750.080.0750.0814,678200.0750.082,0002,0007,0002,000479
2024-03-11VSBM1,14070.0750.09
2024-03-08VSBM0.080.0850.0750.085424,053370.0750.095336,00016,00038,00011,00013,0001,0439,000
2024-03-07VSBM0.080.080.080.08-0.0052,88770.080.0952,000
2024-03-06VSBM0.0850.090.080.090.005151,084330.080.09563,03020,00024,00042,000450
2024-03-05VSBM0.0850.0850.0850.08514,03770.0850.0951,00012,000495
2024-03-04VSBM0.080.0950.080.0950.0119,878220.080.09515,0212,000801
2024-03-01VSBM0.0850.0950.080.090.00582,288220.080.09534,2884,0009,00034,0001,000
2024-02-29VSBM0.090.0950.080.085-0.00599,970200.080.08540,00030,00012,00017,000560
2024-02-28VSBM0.090.090.090.0914,34670.0850.0951,00013,000
2024-02-27VSBM0.090.090.090.0928,86260.0850.09528,000709
2024-02-26VSBM0.090.090.0850.09-0.005298,105350.090.095256,00015,00075025,0001,057
2024-02-23VSBM0.100.100.100.100.0055,14950.090.0954,0001,00010
2024-02-22VSBM0.090.0950.090.0950.00550,915100.090.10550,500415
2024-02-21VSBM0.0950.0950.090.09-0.01105,275120.090.09578,00015,00012,000
2024-02-20VSBM0.100.100.100.10-0.00525,813110.0950.10525,669
2024-02-16VSBM0.100.1050.0950.095-0.0054,003130.0950.1052,5001,00093
2024-02-15VSBM0.0950.100.090.100.01163,670230.0950.10590,00012,00015,00012,00055034,000100
2024-02-14VSBM0.090.100.090.09-0.0122,987130.090.1022,000500450
2024-02-13VSBM0.100.100.100.100.018,37980.0850.103,0005,000
2024-02-12VSBM0.090.090.090.0928,96570.090.1028,000888
2024-02-09VSBM0.090.100.090.100.0054,424110.090.101,7251,0001,000630
2024-02-08VSBM0.0950.0950.0950.09519,714120.090.10519,3004
2024-02-07VSBM0.0950.100.0950.095214,713300.090.105153,0005,0004,00019,00063132,000542
2024-02-06VSBM0.100.100.0950.09548,640150.0950.106,05011,00015,0007,0009,000112
2024-02-05VSBM0.100.100.0950.0950.00534,08960.0950.1057,00015,0006,0006,00089
2024-02-02VSBM0.1050.1050.1050.1050.0153,14440.0950.1053,000
2024-02-01VSBM0.100.1050.090.1050.00555,896110.0850.10553,0772,50061
2024-01-31VSBM0.0950.1050.090.100.00524,798100.100.10514,7222,0002,0006,00051
2024-01-30VSBM0.100.100.090.095-0.01153,196330.0950.1094,11911,00050022,00013125,00039
2024-01-29VSBM0.1050.1050.100.102,90980.0950.105001,0001,150
2024-01-26VSBM0.1050.110.100.105-0.005274,820450.0950.105152,60015,50037,00016,00053,000431
2024-01-25VSBM0.110.110.110.11-0.01154,262170.1050.12126,5001,00013,00013,000167
2024-01-24VSBM0.1150.120.110.120.01372,988430.110.12276,15010,00017,00053,00016,000762
2024-01-23VSBM0.1150.120.110.1129,146190.110.1222,0006,000996
2024-01-22VSBM0.120.120.110.120.00598,502360.110.1213,0002,5008,50027,00046,411420
2024-01-19VSBM0.120.120.110.115-0.00569,05380.110.1265,0002,500784
2024-01-18VSBM11860.110.12
2024-01-17VSBM0.120.120.120.120.00537,712150.110.1236,1751,000494
2024-01-16VSBM0.110.1150.110.1150.005203,812390.110.12167,4637,50015,0004,5008,500660
2024-01-15VSBM0.120.120.1050.11-0.0051,357,640810.1050.111,154,182128,00015,00019,5002273,00037,000567
2024-01-12VSBM0.1150.1150.1150.1150.00524,943130.110.1215,0004,0005,000280
2024-01-11VSBM0.110.110.110.11-0.00574,899160.1050.1244,50018,0004,5003,5004,32673
2024-01-10VSBM0.1150.120.1050.115-0.005162,928530.1050.11581,7004,5005,00029,5001,00040,500443
2024-01-09VSBM0.1150.120.110.11-0.00529,979170.110.11516,5004,5005,0003,000979
2024-01-08VSBM0.120.120.110.12253,740570.1050.12154,01013,50016,50021,50013,00035,000227
2024-01-05VSBM0.110.120.110.1221,545180.110.1213,6207,000625
2024-01-04VSBM0.110.120.110.1215,480120.110.129,5105005,000460
2024-01-03VSBM0.1150.1150.1150.115-0.0054,49960.110.122004,000277
2024-01-02VSBM0.110.120.110.11-0.0117,550170.110.126,00010,0001,00153